Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.211 | 3.330 | 3.211 | 3.300 | 11,400 | +0.10(+3.12%) |
May 30, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 257 | -0.01(-0.31%) |
May 29, 2019 | 3.200 | 3.285 | 3.200 | 3.210 | 7,090 | +0.01(+0.31%) |
May 28, 2019 | 3.250 | 3.330 | 3.200 | 3.200 | 2,247 | +0.00(+0.00%) |
May 24, 2019 | 3.250 | 3.330 | 3.200 | 3.200 | 3,600 | +0.00(+0.00%) |
May 23, 2019 | 3.200 | 3.200 | 3.200 | 299 | +0.00(+0.00%) | |
May 22, 2019 | 3.210 | 3.260 | 3.200 | 3.200 | 5,502 | -0.06(-1.84%) |
May 21, 2019 | 3.218 | 3.260 | 3.210 | 3.260 | 2,901 | +0.05(+1.49%) |
May 20, 2019 | 3.250 | 3.250 | 3.210 | 3.212 | 4,007 | -0.03(-0.86%) |
May 17, 2019 | 3.210 | 3.250 | 3.150 | 3.240 | 6,400 | +0.01(+0.43%) |
May 16, 2019 | 3.220 | 3.250 | 3.220 | 3.226 | 4,378 | -0.00(-0.12%) |
May 15, 2019 | 3.290 | 3.325 | 3.210 | 3.230 | 5,528 | -0.06(-1.82%) |
May 14, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 5,920 | +0.09(+2.81%) |
May 13, 2019 | 3.290 | 3.300 | 3.200 | 3.200 | 4,437 | -0.05(-1.54%) |
May 10, 2019 | 3.330 | 3.350 | 3.250 | 3.250 | 6,100 | -0.06(-1.81%) |
May 09, 2019 | 3.250 | 3.310 | 3.250 | 3.310 | 32,351 | +0.06(+1.85%) |
May 08, 2019 | 3.340 | 3.493 | 3.230 | 3.250 | 45,083 | -0.07(-2.11%) |
May 07, 2019 | 3.350 | 3.648 | 3.320 | 3.320 | 16,668 | -0.03(-0.90%) |
May 06, 2019 | 3.400 | 3.500 | 3.350 | 3.350 | 5,283 | -0.12(-3.46%) |
May 03, 2019 | 3.370 | 3.490 | 3.370 | 3.470 | 10,300 | +0.12(+3.58%) |
May 02, 2019 | 3.350 | 3.400 | 3.310 | 3.350 | 3,117 | +0.04(+1.20%) |
May 01, 2019 | 3.350 | 3.483 | 3.310 | 3.310 | 16,582 | -0.01(-0.29%) |
Apr 30, 2019 | 3.307 | 3.330 | 3.307 | 3.320 | 1,338 | +0.00(+0.00%) |
Apr 29, 2019 | 3.300 | 3.360 | 3.300 | 3.320 | 3,871 | +0.01(+0.30%) |
Apr 26, 2019 | 3.353 | 3.353 | 3.300 | 3.310 | 2,900 | -0.01(-0.30%) |
Apr 25, 2019 | 3.300 | 3.320 | 3.300 | 3.320 | 371 | +0.02(+0.61%) |
Apr 24, 2019 | 3.310 | 3.344 | 3.300 | 3.300 | 5,504 | -0.01(-0.30%) |
Apr 23, 2019 | 3.300 | 3.380 | 3.250 | 3.310 | 13,535 | -0.03(-0.90%) |
Apr 22, 2019 | 3.430 | 3.482 | 3.325 | 3.340 | 11,671 | -0.11(-3.19%) |
Apr 18, 2019 | 3.420 | 3.490 | 3.420 | 3.450 | 2,500 | +0.09(+2.68%) |
Apr 17, 2019 | 3.470 | 3.480 | 3.360 | 3.360 | 2,517 | -0.09(-2.61%) |
Apr 16, 2019 | 3.460 | 3.460 | 3.450 | 3.450 | 1,069 | +0.05(+1.47%) |
Apr 15, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 3,209 | +0.00(+0.00%) |
Apr 12, 2019 | 3.400 | 3.400 | 3.300 | 3.400 | 7,500 | -0.04(-1.08%) |
Apr 11, 2019 | 3.400 | 3.455 | 3.400 | 3.437 | 3,113 | +0.04(+1.09%) |
Apr 10, 2019 | 3.550 | 3.550 | 3.400 | 3.400 | 1,181 | -0.05(-1.45%) |
Apr 09, 2019 | 3.570 | 3.570 | 3.450 | 3.450 | 2,238 | -0.13(-3.63%) |
Apr 08, 2019 | 3.530 | 3.600 | 3.460 | 3.580 | 2,551 | +0.02(+0.55%) |
Apr 05, 2019 | 3.510 | 3.600 | 3.510 | 3.561 | 4,400 | +0.03(+0.72%) |
Apr 04, 2019 | 3.500 | 3.600 | 3.475 | 3.535 | 5,466 | -0.01(-0.42%) |
Apr 03, 2019 | 3.550 | 3.550 | 3.550 | 435 | +0.00(+0.00%) | |
Apr 02, 2019 | 3.530 | 3.650 | 3.510 | 3.550 | 3,403 | -0.02(-0.56%) |
Apr 01, 2019 | 3.620 | 3.650 | 3.540 | 3.570 | 4,226 | -0.05(-1.38%) |
Mar 29, 2019 | 3.600 | 3.640 | 3.600 | 3.620 | 77,200 | -0.04(-1.09%) |
Mar 28, 2019 | 3.620 | 3.670 | 3.530 | 3.660 | 41,244 | +0.01(+0.27%) |
Mar 27, 2019 | 3.739 | 3.770 | 3.570 | 3.650 | 33,935 | -0.06(-1.62%) |
Mar 26, 2019 | 3.815 | 3.815 | 3.620 | 3.710 | 19,926 | -0.12(-3.06%) |
Mar 25, 2019 | 3.780 | 3.827 | 3.780 | 3.827 | 1,907 | +0.11(+2.88%) |
Mar 22, 2019 | 3.710 | 3.720 | 3.710 | 3.720 | 800 | -0.01(-0.27%) |
Mar 21, 2019 | 3.780 | 3.860 | 3.724 | 3.730 | 2,046 | +0.00(+0.00%) |
Mar 20, 2019 | 3.730 | 3.850 | 3.730 | 3.730 | 1,257 | -0.09(-2.36%) |
Mar 19, 2019 | 3.850 | 3.950 | 3.800 | 3.820 | 1,668 | +0.10(+2.69%) |
Mar 18, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 1,148 | -0.05(-1.33%) |
Mar 15, 2019 | 3.740 | 3.870 | 3.740 | 3.770 | 3,700 | +0.00(+0.00%) |
Mar 14, 2019 | 3.800 | 3.920 | 3.770 | 3.770 | 8,454 | +0.02(+0.53%) |
Mar 13, 2019 | 3.840 | 3.950 | 3.700 | 3.750 | 21,070 | -0.07(-1.83%) |
Mar 12, 2019 | 3.920 | 4.000 | 3.730 | 3.820 | 9,023 | -0.06(-1.55%) |
Mar 11, 2019 | 3.860 | 3.980 | 3.860 | 3.880 | 7,513 | +0.12(+3.19%) |
Mar 08, 2019 | 3.740 | 3.980 | 3.740 | 3.760 | 6,000 | -0.01(-0.27%) |
Mar 07, 2019 | 3.900 | 4.000 | 3.770 | 3.770 | 7,074 | -0.09(-2.33%) |
Mar 06, 2019 | 4.000 | 4.140 | 3.860 | 3.860 | 4,722 | -0.19(-4.69%) |
Mar 05, 2019 | 4.010 | 4.140 | 4.010 | 4.050 | 3,715 | +0.12(+3.05%) |
Mar 04, 2019 | 4.040 | 4.040 | 3.889 | 3.930 | 2,065 | -0.09(-2.24%) |